Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY:ENIC)

3.360 +0.010 (+0.30%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 3.410 3.440 3.320 3.350 397,594 -0.09(-2.62%)
Apr 01, 2025 3.280 3.490 3.270 3.440 1,509,436 +0.17(+5.20%)
Mar 31, 2025 3.270 3.310 3.250 3.270 850,073 -0.04(-1.21%)
Mar 28, 2025 3.340 3.340 3.290 3.310 298,704 -0.06(-1.78%)
Mar 27, 2025 3.370 3.370 3.320 3.370 368,481 +0.01(+0.30%)
Mar 26, 2025 3.370 3.390 3.350 3.360 299,839 -0.02(-0.59%)
Mar 25, 2025 3.380 3.390 3.360 3.380 259,064 +0.03(+0.90%)
Mar 24, 2025 3.340 3.400 3.330 3.350 1,076,880 +0.03(+0.90%)
Mar 21, 2025 3.360 3.370 3.310 3.320 539,374 -0.07(-2.06%)
Mar 20, 2025 3.430 3.430 3.370 3.390 237,695 -0.06(-1.74%)
Mar 19, 2025 3.410 3.460 3.391 3.450 522,223 +0.04(+1.17%)
Mar 18, 2025 3.470 3.470 3.410 3.410 698,329 -0.05(-1.45%)
Mar 17, 2025 3.400 3.480 3.400 3.460 540,064 +0.06(+1.76%)
Mar 14, 2025 3.360 3.400 3.345 3.400 165,017 +0.07(+2.10%)
Mar 13, 2025 3.350 3.390 3.300 3.330 486,428 -0.01(-0.30%)
Mar 12, 2025 3.340 3.380 3.290 3.340 3,146,621 +0.03(+0.91%)
Mar 11, 2025 3.340 3.355 3.295 3.310 447,901 -0.02(-0.60%)
Mar 10, 2025 3.340 3.390 3.270 3.330 723,980 +0.01(+0.30%)
Mar 07, 2025 3.300 3.360 3.240 3.320 545,526 +0.03(+0.91%)
Mar 06, 2025 3.420 3.420 3.250 3.290 2,159,752 -0.15(-4.36%)
Mar 05, 2025 3.420 3.450 3.365 3.440 1,989,135 +0.03(+0.88%)
Mar 04, 2025 3.290 3.470 3.225 3.410 1,657,528 +0.12(+3.65%)
Mar 03, 2025 3.300 3.330 3.250 3.290 528,041 +0.04(+1.23%)
Feb 28, 2025 3.300 3.350 3.250 3.250 584,469 -0.06(-1.81%)
Feb 27, 2025 3.290 3.385 3.240 3.310 765,736 -0.14(-4.06%)
Feb 26, 2025 3.480 3.495 3.440 3.450 169,769 -0.02(-0.58%)
Feb 25, 2025 3.470 3.490 3.430 3.470 265,690 +0.02(+0.58%)
Feb 24, 2025 3.400 3.460 3.355 3.450 643,728 +0.07(+2.07%)
Feb 21, 2025 3.410 3.430 3.355 3.380 301,841 -0.02(-0.59%)
Feb 20, 2025 3.410 3.420 3.370 3.400 199,805 +0.00(+0.00%)
Feb 19, 2025 3.390 3.400 3.345 3.400 234,293 -0.01(-0.29%)
Feb 18, 2025 3.400 3.425 3.340 3.410 280,028 +0.01(+0.29%)
Feb 14, 2025 3.400 3.420 3.370 3.400 416,345 +0.02(+0.59%)
Feb 13, 2025 3.320 3.400 3.290 3.380 535,631 +0.08(+2.42%)
Feb 12, 2025 3.230 3.310 3.200 3.300 370,327 +0.06(+1.85%)
Feb 11, 2025 3.210 3.240 3.170 3.240 344,055 +0.02(+0.62%)
Feb 10, 2025 3.200 3.230 3.150 3.220 384,269 +0.02(+0.63%)
Feb 07, 2025 3.240 3.275 3.180 3.200 259,358 -0.01(-0.31%)
Feb 06, 2025 3.200 3.225 3.150 3.210 404,033 +0.02(+0.63%)
Feb 05, 2025 3.140 3.225 3.120 3.190 310,239 +0.07(+2.24%)
Feb 04, 2025 3.070 3.155 3.032 3.120 395,321 +0.06(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.